ENNAKL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	34.850	35.000	34.030	35.000	35.000	3,265
2023-05-11	34.000	34.850	34.000	34.850	34.850	2,693
2023-05-10	34.000	34.000	34.000	34.000	34.000	45
2023-05-09	33.530	34.500	33.530	34.000	34.000	919
2023-05-08	34.000	34.600	33.530	33.530	33.530	1,032
2023-05-05	33.810	34.490	33.810	34.000	34.000	130
2023-05-04	33.810	33.810	33.810	33.810	33.810	0
2023-05-03	34.290	34.290	33.810	33.810	33.810	607
2023-05-02	34.300	34.300	34.290	34.290	34.290	11
2023-04-28	33.120	34.300	33.120	34.300	34.300	21
2023-04-27	34.300	34.300	33.120	33.120	33.120	10
2023-04-26	34.300	34.300	34.300	34.300	34.300	0
2023-04-25	34.490	34.490	33.150	34.300	34.300	81
2023-04-21	34.190	34.570	34.190	34.490	34.490	11
2023-04-20	33.030	34.290	33.030	34.190	34.190	65
2023-04-19	34.880	34.880	33.030	33.030	33.030	50
2023-04-18	34.880	34.880	34.880	34.880	34.880	0
2023-04-17	34.880	34.880	34.880	34.880	34.880	0
2023-04-14	35.000	35.000	33.130	34.880	34.880	95
2023-04-13	33.390	35.000	32.800	35.000	35.000	10,373
2023-04-12	33.390	33.390	33.390	33.390	33.390	0
2023-04-11	33.550	33.550	32.810	33.390	33.390	93
2023-04-10	32.760	33.630	32.760	33.550	33.550	35
2023-04-07	32.760	32.760	32.760	32.760	32.760	0
2023-04-06	33.560	33.560	32.760	32.760	32.760	16
2023-04-05	33.730	33.730	32.700	33.560	33.560	66
2023-04-04	32.930	33.800	32.930	33.730	33.730	30
2023-04-03	34.000	34.000	32.930	32.930	32.930	529
2023-03-31	34.430	34.430	33.000	34.000	34.000	293
2023-03-30	32.940	34.440	32.930	34.430	34.430	643
2023-03-29	31.080	32.940	31.080	32.940	32.940	7,507
2023-03-28	29.330	31.080	29.330	31.080	31.080	1,180
2023-03-27	31.000	31.000	29.150	29.330	29.330	736
2023-03-24	30.250	31.000	29.200	31.000	31.000	668
2023-03-23	30.250	30.250	29.010	30.250	30.250	35
2023-03-22	30.250	30.250	30.250	30.250	30.250	2
2023-03-21	30.300	30.300	30.250	30.250	30.250	7
2023-03-20	30.560	30.560	30.250	30.300	30.300	50
2023-03-17	30.560	30.560	30.560	30.560	30.560	0
2023-03-16	30.560	30.560	30.560	30.560	30.560	0
2023-03-15	30.390	30.560	30.390	30.560	30.560	108
2023-03-14	30.390	30.390	30.390	30.390	30.390	0
2023-03-13	30.390	30.390	30.390	30.390	30.390	0
2023-03-10	30.390	30.390	30.390	30.390	30.390	0
2023-03-09	30.390	30.390	30.390	30.390	30.390	140
2023-03-08	30.400	30.400	30.400	30.400	30.400	0
2023-03-07	30.400	30.400	30.400	30.400	30.400	0
2023-03-06	30.490	30.490	29.520	30.400	30.400	26,168
2023-03-03	29.510	30.490	27.740	30.490	30.490	4,706
2023-03-02	30.000	30.490	29.500	29.510	29.510	926
2023-03-01	30.480	30.480	29.530	30.000	30.000	204
2023-02-28	30.500	30.500	29.600	30.480	30.480	4,773
2023-02-27	30.150	30.500	30.000	30.500	30.500	210
2023-02-24	30.580	30.580	29.160	30.150	30.150	16
2023-02-23	30.590	30.590	30.580	30.580	30.580	5
2023-02-22	30.590	30.590	30.590	30.590	30.590	4
2023-02-21	30.590	30.590	30.590	30.590	30.590	0
2023-02-20	30.610	30.610	30.590	30.590	30.590	1
2023-02-17	29.010	30.620	29.010	30.610	30.610	4
2023-02-16	30.500	30.500	29.010	29.010	29.010	1,069

← NewerPage 15 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.